| 2026 |
| 04/21 | 695 | 695 | 678 | 679 | -1.88% | 3,100 | 9億9908万 | -0.88% |
| 04/20 | 15:30 「中期経営計画2030 Beyond 100」説明動画及びログミーFinance書き起こし記事（QAあり）公開のお知らせ |
| 04/20 | 691 | 706 | 680 | 692 | -0.43% | 3,100 | 10億1820万 | +0.58% |
| 04/17 | 692 | 709 | 692 | 695 | -1% | 4,600 | 10億2262万 | +0.72% |
| 04/16 | 680 | 702 | 680 | 702 | +3.24% | 3,000 | 10億3292万 | +1.3% |
| 04/15 | 668 | 680 | 662 | 680 | +1.8% | 4,800 | 10億55万 | -2.16% |
| 04/14 | 676 | 676 | 667 | 668 | -0.3% | 4,500 | 9億8289万 | -4.3% |
| 04/13 | 668 | 673 | 667 | 670 | +0.3% | 2,100 | 9億8583万 | -4.29% |
| 04/10 | 670 | 670 | 665 | 668 | +0.45% | 3,900 | 9億8289万 | -4.98% |
| 04/09 | 686 | 686 | 662 | 665 | -3.06% | 6,300 | 9億7848万 | -5.81% |
| 04/08 | 681 | 698 | 671 | 686 | +0.88% | 7,500 | 10億938万 | -3.24% |
| 04/07 | 685 | 685 | 664 | 680 | +3.82% | 13,400 | 10億55万 | -4.49% |
| 04/06 | 647 | 662 | 647 | 655 | +0.31% | 6,900 | 9億6376万 | -8.52% |
| 04/03 | 15:00 「第7回 関西物流展」に日本初OBD2型デジタコが関西初登場 |
| 04/03 | 656 | 659 | 644 | 653 | +1.08% | 5,400 | 9億6082万 | -9.56% |
| 04/02 | 666 | 667 | 644 | 646 | -3% | 18,300 | 9億5052万 | -11.14% |
| 04/01 | 675 | 675 | 663 | 666 | +0.3% | 5,900 | 9億7995万 | -9.14% |
| 03/31 | 679 | 686 | 662 | 664 | -2.64% | 11,300 | 9億7700万 | -10.03% |
| 03/30 | 687 | 695 | 660 | 682 | -6.83% | 23,300 | 10億349万 | -8.21% |
| 03/27 | 765 | 899 | 731 | 732 | -2.4% | 383,900 | 10億7706万 | -2.01% |
| 03/26 | 715 | 750 | 715 | 750 | +15.38% | 35,000 | 11億355万 | +0.13% |
| 03/25 | 17:00 中期経営計画2030 Beyond 100(事業計画及び成長可能性に関する事項) |
| 03/25 | 17:00 譲渡制限付株式(報酬)としての新株式発行に関するお知らせ |
| 03/25 | 17:00 支配株主等に関する事項について |
| 03/25 | 15:30 農泊情報サイト『FARM STAY Japan』団体旅行マッチング機能を新設 |
| 03/25 | 648 | 669 | 648 | 650 | +0.46% | 9,800 | 9億5641万 | -13.45% |
| 03/24 | 712 | 712 | 632 | 647 | -8.74% | 24,900 | 9億5199万 | -14.64% |
| 03/23 | 700 | 719 | 689 | 709 | -0.98% | 9,900 | 10億4322万 | -7.2% |
| 03/19 | 14:01 Will Smart、国内最大級のバスターミナルDXの本格稼働を支援 |
| 03/19 | 733 | 740 | 716 | 716 | -3.11% | 10,300 | 10億5352万 | -6.89% |
| 03/18 | 743 | 747 | 737 | 739 | -0.4% | 11,100 | 10億8736万 | -4.52% |
| 03/17 | 746 | 775 | 742 | 742 | -0.54% | 3,200 | 10億9177万 | -4.63% |
| 03/16 | 736 | 746 | 734 | 746 | +0.4% | 2,200 | 10億9766万 | -4.6% |
| 03/13 | 764 | 780 | 743 | 743 | -2.75% | 2,000 | 10億9325万 | -5.59% |
| 03/12 | 750 | 764 | 749 | 764 | +2.28% | 1,700 | 11億2414万 | -3.54% |
| 03/11 | 750 | 759 | 737 | 747 | -0.93% | 5,700 | 10億9913万 | -6.04% |
| 03/10 | 744 | 754 | 730 | 754 | +3.29% | 3,800 | 11億943万 | -5.63% |
| 03/09 | 11:00 Will SmartとKCS、地域公共交通DXで協業開始 |
| 03/09 | 723 | 761 | 716 | 730 | -2.01% | 10,800 | 10億7412万 | -8.98% |
| 03/06 | 752 | 767 | 745 | 745 | -0.27% | 6,500 | 10億9619万 | -7.68% |
| 03/05 | 746 | 753 | 737 | 747 | +0.95% | 9,400 | 10億9913万 | -7.89% |
| 03/04 | 742 | 742 | 732 | 740 | -1.73% | 5,600 | 10億8883万 | -9.2% |
| 03/03 | 777 | 790 | 753 | 753 | -3.83% | 4,800 | 11億796万 | -8.06% |
| 03/02 | 792 | 793 | 781 | 783 | -1.76% | 2,400 | 11億5210万 | -4.86% |
| 02/27 | 779 | 797 | 779 | 797 | +0.89% | 2,300 | 11億7270万 | -3.51% |
| 02/26 | 780 | 791 | 780 | 790 | 0% | 1,600 | 11億6240万 | -4.7% |
| 02/25 | 788 | 790 | 776 | 790 | +1.54% | 1,200 | 11億6240万 | -5.05% |
| 02/24 | 783 | 788 | 777 | 778 | -1.89% | 1,300 | 11億4474万 | -6.83% |
| 02/20 | 790 | 795 | 782 | 793 | +0.38% | 6,800 | 11億6682万 | -5.48% |
| 02/19 | 794 | 806 | 790 | 790 | 0% | 7,500 | 11億6240万 | -6.18% |
| 02/18 | 804 | 805 | 790 | 790 | -1.25% | 6,900 | 11億6240万 | -6.51% |
| 02/17 | 796 | 805 | 796 | 800 | -1.11% | 3,300 | 11億7712万 | -5.66% |
| 02/16 | 800 | 810 | 775 | 809 | -0.37% | 7,900 | 11億9036万 | -4.82% |
| 02/13 | 15:30 特別損失の計上及び業績予想値と決算値との差異に関するお知らせ |
| 02/13 | 15:30 2025年12月期決算説明資料 |
| 02/13 | 15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 819 | 819 | 808 | 812 | -1.1% | 5,400 | 11億9477万 | -4.69% |
| 02/12 | 830 | 832 | 814 | 821 | -2.26% | 14,700 | 12億801万 | -3.98% |
| 02/10 | 842 | 850 | 840 | 840 | -0.24% | 4,900 | 12億3597万 | -1.98% |
| 02/09 | 861 | 861 | 842 | 842 | -0.94% | 3,200 | 12億3891万 | -1.86% |
| 02/06 | 856 | 861 | 844 | 850 | -1.51% | 3,600 | 12億5069万 | -1.16% |
| 02/05 | 871 | 871 | 854 | 863 | -0.92% | 4,600 | 12億6981万 | +0.12% |
| 02/04 | 11:00 八戸圏域が国交省「交通関係優良団体大臣表彰」を受賞 |
| 02/04 | 845 | 871 | 842 | 871 | +3.08% | 3,700 | 12億8158万 | +1.28% |
| 02/03 | 843 | 864 | 843 | 845 | -0.35% | 3,100 | 12億4333万 | -1.63% |
| 02/02 | 839 | 867 | 839 | 848 | +2.05% | 4,300 | 12億4774万 | -1.05% |
| 01/30 | 832 | 842 | 828 | 831 | -1.07% | 3,000 | 12億2273万 | -2.92% |
| 01/29 | 11:00 OBD2型デジタル式運行記録計（型式：OD420JP）に関する記事掲載のお知らせ |
| 01/29 | 833 | 846 | 830 | 840 | -0.71% | 4,200 | 12億3597万 | -1.75% |
| 01/28 | 845 | 847 | 834 | 846 | -1.63% | 4,900 | 12億4480万 | -1.05% |
| 01/27 | 844 | 860 | 844 | 860 | +1.78% | 3,200 | 12億6540万 | +0.7% |
| 01/26 | 854 | 867 | 845 | 845 | -0.94% | 4,000 | 12億4333万 | -0.82% |
| 01/23 | 854 | 867 | 853 | 853 | -0.12% | 1,600 | 12億5510万 | +0.24% |
| 01/22 | 857 | 866 | 854 | 854 | -0.35% | 3,300 | 12億5657万 | +0.35% |
| 01/21 | 862 | 864 | 856 | 857 | -1.83% | 2,700 | 12億6056万 | +0.94% |
| 01/20 | 15:00 おでかけアプリ「my route」内で「つながる佐世保平戸きっぷ」販売いたします！ |
| 01/20 | 870 | 881 | 870 | 873 | 0% | 2,300 | 12億8409万 | +2.83% |
| 01/19 | 876 | 891 | 873 | 873 | -0.11% | 4,500 | 12億8409万 | +2.95% |
| 01/16 | 864 | 875 | 863 | 874 | +0.58% | 2,400 | 12億8556万 | +3.07% |
| 01/15 | 861 | 870 | 858 | 869 | +1.28% | 4,600 | 12億7821万 | +2.48% |
| 01/14 | 857 | 872 | 857 | 858 | -0.46% | 5,100 | 12億6203万 | +1.18% |
| 01/13 | 855 | 862 | 855 | 862 | +0.94% | 1,600 | 12億6791万 | +1.65% |
| 01/09 | 860 | 879 | 854 | 854 | -0.7% | 3,000 | 12億5614万 | +0.71% |
| 01/08 | 875 | 881 | 860 | 860 | -1.71% | 5,500 | 12億6497万 | +1.3% |
| 01/07 | 871 | 881 | 870 | 875 | -0.91% | 4,700 | 12億8703万 | +2.82% |
| 01/06 | 872 | 889 | 872 | 883 | +1.26% | 4,600 | 12億9880万 | +3.52% |
| 01/05 | 887 | 895 | 869 | 872 | -1.8% | 6,000 | 12億8262万 | +1.99% |
| 2025 |
| 12/30 | 857 | 908 | 857 | 888 | +0.34% | 10,700 | 13億615万 | +3.62% |
| 12/29 | 813 | 892 | 813 | 885 | +7.8% | 27,100 | 13億174万 | +3.03% |
| 12/26 | 11:00 Will Smart、大阪・関西万博の輸送運営支援で博覧会協会より感謝状 |
| 12/26 | 838 | 847 | 813 | 821 | -2.49% | 19,100 | 12億760万 | -4.98% |
| 12/25 | 805 | 843 | 800 | 842 | +3.95% | 20,300 | 12億3849万 | -3.22% |
| 12/24 | 814 | 819 | 808 | 810 | -0.37% | 13,000 | 11億9142万 | -7.53% |
| 12/23 | 812 | 822 | 796 | 813 | +1.12% | 24,300 | 11億9584万 | -7.93% |
| 12/22 | 834 | 840 | 804 | 804 | -4.06% | 52,500 | 11億8260万 | -9.66% |
| 12/19 | 14:00 新たな事業の開始に関するお知らせ |
| 12/19 | 820 | 968 | 808 | 838 | +2.44% | 347,100 | 12億3261万 | -6.68% |
| 12/18 | 827 | 827 | 813 | 818 | -0.37% | 8,900 | 12億319万 | -9.71% |
| 12/17 | 823 | 833 | 820 | 821 | -0.61% | 5,700 | 12億760万 | -10.27% |
| 12/16 | 833 | 839 | 826 | 826 | -0.84% | 2,100 | 12億1496万 | -10.41% |
| 12/15 | 15:30 笠間市での「公共ライドシェア」実証運行を開始 |
| 12/15 | 829 | 834 | 823 | 833 | +0.97% | 32,100 | 12億2525万 | -10.24% |
| 12/12 | 827 | 845 | 825 | 825 | -2.02% | 8,700 | 12億1349万 | -11.76% |
| 12/11 | 845 | 856 | 841 | 842 | -2.09% | 7,400 | 12億3849万 | -10.71% |
| 12/10 | 861 | 862 | 851 | 860 | -0.23% | 7,500 | 12億6497万 | -9.38% |
| 12/09 | 857 | 870 | 857 | 862 | -0.92% | 1,600 | 12億6791万 | -9.74% |
| 12/08 | 866 | 872 | 860 | 870 | -0.68% | 14,400 | 12億7968万 | -9.47% |
| 12/05 | 861 | 876 | 861 | 876 | +1.51% | 1,800 | 12億8850万 | -9.32% |
| 12/04 | 861 | 874 | 861 | 863 | +0.23% | 2,700 | 12億6938万 | -11.12% |
| 12/03 | 883 | 895 | 861 | 861 | -2.49% | 9,200 | 12億6644万 | -11.87% |
| 12/02 | 904 | 904 | 883 | 883 | -2.86% | 4,600 | 12億9880万 | -10.26% |
| 12/01 | 902 | 910 | 900 | 909 | -0.22% | 4,900 | 13億3704万 | -8.18% |
| 11/28 | 931 | 931 | 911 | 911 | -2.04% | 13,000 | 13億3998万 | -8.44% |
| 11/27 | 936 | 941 | 929 | 930 | -0.64% | 7,300 | 13億6793万 | -7.19% |
| 11/26 | 942 | 950 | 936 | 936 | -1.16% | 3,100 | 13億7676万 | -7.05% |
| 11/25 | 958 | 977 | 940 | 947 | -4.15% | 20,300 | 13億9294万 | -6.33% |
| 11/21 | 15:30 業績予想の修正に関する補足説明資料 |
| 11/21 | 15:30 通期業績予想の修正に関するお知らせ |
| 11/21 | 983 | 995 | 977 | 988 | +0.3% | 3,500 | 14億5324万 | -2.37% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
